PSP Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	872.45	874.15	845.65	854.70	854.70	-1.74%	98,759
May 27, 2026	839.90	879.00	824.55	869.85	869.85	4.04%	277,666
May 26, 2026	776.00	840.00	773.55	836.05	836.05	8.23%	278,446
May 25, 2026	770.00	782.60	767.00	772.45	772.45	1.20%	65,620
May 22, 2026	782.90	782.90	761.05	763.30	763.30	-2.82%	51,681
May 21, 2026	782.50	796.95	771.45	785.45	785.45	2.39%	83,074
May 20, 2026	767.90	773.80	758.10	767.15	767.15	-0.76%	30,263
May 19, 2026	756.85	790.05	756.85	773.00	773.00	2.17%	53,984
May 18, 2026	785.50	785.50	746.55	756.60	756.60	-3.83%	66,525
May 15, 2026	780.05	797.80	773.00	786.75	786.75	0.01%	43,190
May 14, 2026	771.00	790.35	751.80	786.70	786.70	2.33%	76,705
May 13, 2026	780.35	787.55	765.10	768.75	768.75	-1.03%	49,233
May 12, 2026	813.00	822.05	771.30	776.75	776.75	-5.04%	64,534
May 11, 2026	829.90	829.90	811.15	818.00	818.00	-1.82%	65,454
May 8, 2026	850.00	863.00	826.20	833.15	833.15	-2.09%	105,950
May 7, 2026	821.90	860.00	818.75	850.95	850.95	2.92%	118,745
May 6, 2026	822.00	834.75	811.00	826.80	826.80	0.95%	53,271
May 5, 2026	816.60	839.00	810.15	819.05	819.05	0.30%	92,566
May 4, 2026	799.90	827.30	770.05	816.60	816.60	3.74%	303,620
Apr 30, 2026	770.05	833.90	770.05	787.15	787.15	1.76%	716,513
Apr 29, 2026	764.45	781.25	759.00	773.50	773.50	2.20%	83,642
Apr 28, 2026	738.15	769.50	738.15	756.85	756.85	2.53%	71,769
Apr 27, 2026	720.10	746.45	720.05	738.15	738.15	1.25%	35,981
Apr 24, 2026	742.20	742.60	721.00	729.05	729.05	-1.55%	27,126
Apr 23, 2026	739.80	749.60	727.10	740.50	740.50	-0.26%	39,493
Apr 22, 2026	732.45	746.00	726.65	742.45	742.45	1.37%	61,686
Apr 21, 2026	720.00	739.80	714.15	732.45	732.45	2.89%	60,855
Apr 20, 2026	728.95	739.90	707.50	711.90	711.90	-1.94%	81,332
Apr 17, 2026	740.00	751.90	721.50	725.95	725.95	-0.30%	92,177
Apr 16, 2026	716.00	735.00	712.15	728.15	728.15	2.43%	83,976
Apr 15, 2026	710.00	721.50	697.05	710.85	710.85	2.19%	52,925
Apr 13, 2026	682.00	707.60	665.00	695.60	695.60	0.36%	78,045
Apr 10, 2026	682.50	704.90	675.45	693.10	693.10	3.29%	73,635
Apr 9, 2026	676.65	690.40	666.00	671.00	671.00	-0.83%	43,591
Apr 8, 2026	675.00	708.20	660.60	676.65	676.65	5.37%	200,579
Apr 7, 2026	635.00	655.75	630.45	642.15	642.15	1.38%	44,517
Apr 6, 2026	628.95	637.15	617.05	633.40	633.40	0.71%	54,061
Apr 2, 2026	621.90	634.00	602.15	628.95	628.95	1.13%	31,242
Apr 1, 2026	584.10	638.90	584.10	621.90	621.90	8.06%	116,587
Mar 30, 2026	599.00	604.85	569.20	575.50	575.50	-5.53%	147,726
Mar 27, 2026	648.00	648.00	605.00	609.20	609.20	-4.50%	167,078
Mar 25, 2026	629.00	657.00	629.00	637.90	637.90	3.34%	104,031
Mar 24, 2026	623.60	625.35	611.05	617.30	617.30	1.56%	123,363
Mar 23, 2026	637.50	648.00	604.05	607.80	607.80	-6.66%	140,534
Mar 20, 2026	657.45	665.55	649.00	651.20	651.20	0.14%	42,019
Mar 19, 2026	671.30	681.70	647.30	650.30	650.30	-4.10%	77,859
Mar 18, 2026	670.20	688.60	669.05	678.10	678.10	0.27%	73,555
Mar 17, 2026	664.25	684.95	664.25	676.30	676.30	1.30%	53,217
Mar 16, 2026	663.00	683.30	653.00	667.60	667.60	1.31%	111,712
Mar 13, 2026	673.20	702.35	654.35	658.95	658.95	-2.16%	238,851